Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thruvision Group

Date Open High Low Close* Volume
01/09/2017 27.25p 27.25p 26.75p 26.75p 161534
31/08/2017 27.25p 27.25p 27.25p 27.25p 0
30/08/2017 27.50p 27.50p 27.25p 27.25p 28943
29/08/2017 28.25p 28.25p 27.50p 27.50p 29568
25/08/2017 28.25p 28.25p 28.25p 28.25p 61258
24/08/2017 28.25p 28.25p 28.25p 28.25p 7668
23/08/2017 28.25p 28.25p 28.25p 28.25p 704
22/08/2017 28.25p 28.25p 28.25p 28.25p 17274
21/08/2017 28.25p 28.25p 28.25p 28.25p 46000
18/08/2017 28.25p 28.25p 28.25p 28.25p 21988
17/08/2017 28.50p 28.50p 28.00p 28.25p 30636
16/08/2017 28.50p 28.50p 28.50p 28.50p 4500
15/08/2017 28.25p 28.50p 28.25p 28.50p 31312
14/08/2017 28.25p 28.25p 28.25p 28.25p 11500
11/08/2017 28.50p 28.50p 27.75p 28.25p 141000
10/08/2017 28.50p 28.50p 28.50p 28.50p 57002
09/08/2017 29.62p 29.62p 28.50p 28.50p 134480
08/08/2017 29.62p 29.62p 29.62p 29.62p 53096
07/08/2017 29.62p 29.62p 29.25p 29.62p 127488
04/08/2017 29.25p 29.25p 29.25p 29.25p 43500
03/08/2017 29.50p 29.50p 29.25p 29.25p 16703
02/08/2017 29.50p 29.50p 29.50p 29.50p 0
01/08/2017 29.50p 29.50p 29.50p 29.50p 54460
31/07/2017 29.50p 29.50p 29.50p 29.50p 21548
28/07/2017 29.50p 29.50p 29.50p 29.50p 79005
27/07/2017 29.50p 29.50p 29.50p 29.50p 81884
26/07/2017 30.25p 30.25p 28.87p 29.50p 124352
25/07/2017 31.63p 31.63p 30.25p 30.25p 78009
24/07/2017 32.12p 32.25p 31.63p 31.63p 148835
21/07/2017 30.50p 32.25p 30.50p 32.12p 712451
20/07/2017 28.00p 30.50p 28.00p 30.50p 203607
19/07/2017 28.00p 28.00p 28.00p 28.00p 27949
18/07/2017 28.00p 28.00p 28.00p 28.00p 25506
17/07/2017 28.00p 28.00p 28.00p 28.00p 23872
14/07/2017 28.00p 28.00p 28.00p 28.00p 59812
13/07/2017 28.00p 28.00p 28.00p 28.00p 22100
12/07/2017 28.00p 28.00p 28.00p 28.00p 117138
11/07/2017 27.75p 28.00p 27.75p 28.00p 529266
10/07/2017 27.75p 27.75p 27.75p 27.75p 35814
07/07/2017 28.00p 27.75p 27.75p 27.75p 15456
06/07/2017 27.75p 27.75p 27.75p 27.75p 12970
05/07/2017 27.75p 27.75p 27.50p 27.75p 48430
04/07/2017 27.25p 27.50p 27.25p 27.50p 3000
03/07/2017 27.25p 27.25p 27.25p 27.25p 10000
30/06/2017 27.25p 27.25p 27.25p 27.25p 10000
29/06/2017 27.25p 27.25p 27.25p 27.25p 71377
28/06/2017 27.25p 27.25p 27.25p 27.25p 470054
27/06/2017 27.25p 27.25p 27.25p 27.25p 20000
26/06/2017 27.25p 27.25p 27.25p 27.25p 9370
23/06/2017 27.25p 27.25p 27.25p 27.25p 63683
22/06/2017 26.88p 27.50p 26.88p 27.25p 0
21/06/2017 26.88p 26.88p 26.88p 26.88p 0
20/06/2017 26.88p 26.88p 26.75p 26.88p 0
19/06/2017 26.75p 26.75p 26.75p 26.75p 0
16/06/2017 26.75p 26.75p 26.50p 26.75p 35500
15/06/2017 26.75p 26.75p 26.50p 26.75p 43448
14/06/2017 26.50p 27.00p 26.00p 26.50p 23075
13/06/2017 26.50p 27.00p 26.14p 26.50p 138761
12/06/2017 26.50p 26.66p 26.14p 26.50p 19803
09/06/2017 26.50p 27.00p 26.12p 26.50p 48941
08/06/2017 26.50p 26.50p 26.50p 26.50p 0
07/06/2017 26.50p 27.00p 26.00p 26.50p 82824
06/06/2017 26.25p 26.50p 25.88p 26.50p 65234
05/06/2017 26.25p 26.48p 26.00p 26.25p 23273
02/06/2017 26.75p 26.75p 26.00p 26.00p 33729
01/06/2017 26.75p 26.75p 26.50p 26.75p 44203
31/05/2017 27.13p 27.13p 26.12p 26.75p 114212
30/05/2017 27.50p 27.50p 27.00p 27.13p 143964
26/05/2017 27.63p 27.75p 27.25p 27.50p 177992
25/05/2017 27.63p 27.90p 27.25p 27.63p 54267
24/05/2017 27.13p 27.75p 27.13p 27.63p 91979
23/05/2017 26.50p 27.50p 26.50p 27.13p 544330
22/05/2017 26.50p 26.70p 26.00p 26.50p 47012
19/05/2017 26.50p 26.70p 26.00p 26.50p 714755
18/05/2017 27.00p 27.00p 26.50p 26.50p 60388
17/05/2017 27.00p 27.00p 26.50p 27.00p 85598
16/05/2017 27.25p 27.25p 26.50p 27.00p 43914
15/05/2017 27.25p 27.27p 27.00p 27.25p 49343
12/05/2017 27.25p 27.27p 27.00p 27.25p 22391
11/05/2017 27.25p 27.40p 27.00p 27.25p 39473
10/05/2017 27.25p 27.29p 27.00p 27.25p 65435
09/05/2017 27.25p 27.34p 27.00p 27.25p 927809
08/05/2017 26.75p 27.00p 26.00p 26.75p 814478
05/05/2017 27.25p 27.25p 26.75p 26.75p 139850
04/05/2017 29.00p 29.00p 27.25p 27.25p 312136
03/05/2017 30.25p 30.48p 28.50p 29.00p 426630
02/05/2017 29.50p 30.50p 29.50p 30.25p 813046
28/04/2017 30.75p 32.00p 29.15p 29.37p 1197347
27/04/2017 31.00p 31.75p 30.40p 30.75p 36218
26/04/2017 31.00p 31.00p 30.65p 31.00p 5566
25/04/2017 31.00p 32.00p 30.63p 31.00p 16738
24/04/2017 31.00p 32.00p 30.00p 30.00p 162156
21/04/2017 31.00p 31.84p 30.40p 31.00p 51411
20/04/2017 30.50p 32.40p 30.00p 30.00p 946800
19/04/2017 29.25p 30.00p 28.50p 29.50p 174613
18/04/2017 29.25p 31.00p 29.03p 29.25p 337619
13/04/2017 27.63p 29.50p 27.30p 29.00p 1140479
12/04/2017 26.50p 27.25p 26.29p 27.13p 92333
11/04/2017 27.00p 27.88p 26.02p 26.50p 160846
10/04/2017 27.00p 27.12p 26.20p 27.00p 75935
07/04/2017 27.00p 27.00p 26.00p 27.00p 361371
06/04/2017 27.00p 27.25p 26.25p 27.00p 51931
05/04/2017 27.00p 27.50p 26.25p 27.00p 175382
04/04/2017 26.25p 27.30p 26.25p 27.00p 279079
03/04/2017 26.50p 27.12p 25.57p 26.25p 237363
31/03/2017 26.50p 27.50p 25.50p 26.50p 438691
30/03/2017 26.25p 26.50p 25.76p 26.50p 26000
29/03/2017 26.75p 27.19p 25.50p 26.25p 265485
28/03/2017 27.00p 28.32p 26.15p 26.75p 995777
27/03/2017 25.38p 27.80p 24.50p 27.00p 2344758
24/03/2017 27.50p 28.70p 23.00p 25.00p 4280196
23/03/2017 31.00p 32.00p 30.00p 31.00p 725312
22/03/2017 32.00p 32.00p 30.00p 31.00p 108618
21/03/2017 33.50p 34.90p 31.24p 32.00p 82381
20/03/2017 36.00p 36.00p 32.00p 33.50p 38224
17/03/2017 36.00p 37.00p 35.10p 36.00p 17237
16/03/2017 38.00p 38.00p 35.00p 36.00p 41757
15/03/2017 38.00p 38.40p 37.00p 38.00p 38008
14/03/2017 37.50p 39.00p 36.60p 38.00p 62516
13/03/2017 38.50p 39.80p 36.10p 37.50p 220010
10/03/2017 32.50p 40.33p 32.50p 39.00p 704986
09/03/2017 32.00p 33.90p 31.00p 32.50p 173118
08/03/2017 27.25p 32.40p 27.25p 32.00p 179299
07/03/2017 27.25p 29.09p 26.80p 27.25p 354970
06/03/2017 26.25p 27.00p 24.50p 26.75p 20593900
03/03/2017 30.25p 30.25p 25.50p 26.25p 168176
02/03/2017 30.25p 30.25p 29.50p 30.25p 13446
01/03/2017 33.00p 33.00p 28.50p 30.25p 236832
28/02/2017 33.00p 33.25p 31.00p 33.00p 75351
27/02/2017 33.00p 33.15p 32.00p 33.00p 66722
24/02/2017 33.50p 33.50p 32.00p 33.00p 10001
23/02/2017 34.00p 35.00p 32.00p 33.50p 51957
22/02/2017 34.00p 34.00p 33.00p 34.00p 7522
21/02/2017 34.00p 34.22p 34.00p 34.00p 6000
20/02/2017 34.75p 34.75p 33.00p 34.00p 23300
17/02/2017 34.50p 35.00p 34.15p 34.75p 40507
16/02/2017 35.50p 35.50p 33.68p 35.00p 9134
15/02/2017 35.50p 35.50p 34.00p 35.50p 33379
14/02/2017 36.00p 36.00p 34.00p 35.50p 35000
13/02/2017 35.75p 36.00p 34.50p 36.00p 169864
10/02/2017 36.25p 36.25p 34.60p 35.75p 70933
09/02/2017 36.25p 36.25p 36.25p 36.25p 8888
08/02/2017 36.50p 36.50p 35.50p 36.25p 5366
07/02/2017 37.00p 37.00p 36.50p 36.50p 14979
06/02/2017 37.75p 37.75p 35.00p 37.00p 74367
03/02/2017 37.75p 37.75p 37.50p 37.75p 79132
02/02/2017 37.75p 37.80p 37.00p 37.75p 92161
01/02/2017 37.88p 37.89p 37.50p 37.75p 494993
31/01/2017 37.88p 37.90p 37.75p 37.88p 8997
30/01/2017 37.88p 37.90p 37.88p 37.88p 1500
27/01/2017 37.88p 37.92p 37.88p 37.88p 62150
26/01/2017 37.88p 37.92p 37.88p 37.88p 313292
25/01/2017 38.50p 38.70p 38.25p 38.25p 87598
24/01/2017 38.50p 38.70p 38.50p 38.50p 225500
23/01/2017 38.50p 38.70p 38.37p 38.50p 99652
20/01/2017 38.50p 38.70p 38.50p 38.50p 8972
19/01/2017 38.50p 38.70p 38.50p 38.50p 70500
18/01/2017 38.75p 39.05p 38.75p 38.75p 84773
17/01/2017 39.25p 39.50p 38.75p 38.75p 209733
16/01/2017 39.25p 40.35p 39.25p 39.25p 23836
13/01/2017 39.25p 40.00p 38.35p 39.25p 302178
12/01/2017 39.00p 40.00p 39.00p 39.25p 49531
11/01/2017 41.00p 41.00p 38.00p 39.00p 51384
10/01/2017 41.00p 41.00p 39.55p 41.00p 19850
09/01/2017 39.75p 42.38p 39.00p 41.00p 926338
06/01/2017 36.50p 40.50p 36.50p 39.75p 1880323
05/01/2017 36.00p 36.50p 35.35p 36.00p 118447
04/01/2017 36.00p 36.50p 36.00p 36.00p 139252
03/01/2017 36.50p 36.50p 35.30p 36.00p 197711
30/12/2016 36.50p 36.50p 36.00p 36.50p 100000
29/12/2016 36.50p 37.50p 35.50p 36.50p 169150
28/12/2016 36.50p 36.50p 36.50p 36.50p 0
23/12/2016 36.50p 36.50p 36.50p 36.50p 9541
22/12/2016 36.50p 38.00p 36.50p 36.50p 102937
21/12/2016 36.50p 38.00p 36.50p 36.50p 127322
20/12/2016 36.50p 38.00p 36.47p 36.50p 110181
19/12/2016 36.50p 38.00p 36.50p 36.50p 324766
16/12/2016 36.25p 36.75p 35.25p 36.25p 158043
15/12/2016 36.25p 37.50p 35.20p 36.25p 93250
14/12/2016 36.25p 37.25p 36.25p 37.25p 117735
13/12/2016 36.25p 37.50p 35.50p 36.25p 195940
12/12/2016 37.25p 38.00p 36.25p 36.25p 203786
09/12/2016 37.25p 37.75p 37.06p 37.25p 68956
08/12/2016 37.25p 37.25p 37.06p 37.25p 32122
07/12/2016 37.25p 37.25p 36.50p 37.25p 83424
06/12/2016 37.50p 37.50p 36.50p 37.25p 12500
05/12/2016 37.50p 37.79p 37.00p 37.50p 130041
02/12/2016 37.50p 37.54p 37.00p 37.50p 71827
01/12/2016 38.50p 38.50p 37.00p 37.50p 2175797
30/11/2016 38.50p 38.50p 37.03p 37.50p 1082682
29/11/2016 44.00p 44.00p 37.00p 39.00p 225401
28/11/2016 43.50p 44.00p 43.16p 43.50p 9862
25/11/2016 43.50p 44.00p 43.50p 43.50p 62250
24/11/2016 43.50p 44.00p 43.50p 43.50p 10000
23/11/2016 43.50p 44.00p 43.50p 43.50p 18444
22/11/2016 42.50p 45.00p 42.50p 43.50p 210224
21/11/2016 42.50p 44.00p 41.55p 42.50p 10683
18/11/2016 42.50p 44.00p 42.50p 42.50p 61726
17/11/2016 42.50p 44.00p 42.50p 42.50p 22500
16/11/2016 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits